시장 데이터를 불러오는 중
전체 종목
Nicholas Fixed Income Alternative ETF 과거 주가
Nicholas Fixed Income Alternative ETF · FIAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicholas Fixed Income Alternative ETF · FIAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,909 | ₩22,916 | ₩22,862 | ₩22,903 | -0.03% | 1.3만 |
| 2026.10.08 | ₩22,896 | ₩22,916 | ₩22,862 | ₩22,916 | +0.09% | 1만 |
| 2026.10.07 | ₩22,876 | ₩22,889 | ₩22,836 | ₩22,876 | 0.00% | 1만 |
| 2026.10.06 | ₩22,862 | ₩22,876 | ₩22,755 | ₩22,850 | -0.05% | 7천 |
| 2026.10.05 | ₩22,822 | ₩22,862 | ₩22,822 | ₩22,862 | +0.18% | 4.9천 |
| 2026.10.02 | ₩22,822 | ₩22,876 | ₩22,822 | ₩22,849 | +0.12% | 5.2천 |
| 2026.10.01 | ₩22,768 | ₩22,836 | ₩22,768 | ₩22,834 | +0.29% | 2.5만 |
| 2026.09.30 | ₩22,849 | ₩22,856 | ₩22,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,809 |
| -0.18% |
| 11.1만 |
| 2026.09.29 | ₩22,809 | ₩22,822 | ₩22,809 | ₩22,822 | +0.06% | 2.4천 |
|---|
| 2026.09.28 | ₩22,809 | ₩22,822 | ₩22,782 | ₩22,809 | 0.00% | 1.1만 |
|---|
| 2026.09.25 | ₩22,836 | ₩22,856 | ₩22,809 | ₩22,849 | +0.06% | 4.4천 |
|---|
| 2026.09.24 | ₩22,862 | ₩22,862 | ₩22,809 | ₩22,809 | -0.23% | 4.6천 |
|---|
| 2026.09.23 | ₩22,862 | ₩22,869 | ₩22,822 | ₩22,822 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩22,929 | ₩22,929 | ₩22,903 | ₩22,912 | -0.08% | 6.8천 |
|---|
| 2026.09.21 | ₩22,889 | ₩22,903 | ₩22,849 | ₩22,889 | 0.00% | 1.9만 |
|---|
| 2026.09.18 | ₩22,876 | ₩22,876 | ₩22,836 | ₩22,862 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩22,882 | ₩22,889 | ₩22,882 | ₩22,889 | +0.03% | 1.8천 |
|---|
| 2026.09.16 | ₩23,050 | ₩23,063 | ₩22,963 | ₩22,983 | -0.29% | 1만 |
|---|
| 2026.09.15 | ₩23,035 | ₩23,035 | ₩23,003 | ₩23,003 | -0.14% | 4.1천 |
|---|
| 2026.09.14 | ₩23,050 | ₩23,090 | ₩23,017 | ₩23,023 | -0.12% | 6천 |
|---|
| 2026.09.11 | ₩23,090 | ₩23,090 | ₩23,050 | ₩23,057 | -0.15% | 1.3만 |
|---|
| 2026.09.10 | ₩23,050 | ₩23,131 | ₩23,050 | ₩23,117 | +0.29% | 4.6만 |
|---|
| 2026.09.09 | ₩23,144 | ₩23,144 | ₩23,118 | ₩23,124 | -0.09% | 7.9만 |
|---|
| 2026.09.08 | ₩23,157 | ₩23,157 | ₩23,090 | ₩23,104 | -0.23% | 1.8만 |
|---|
| 2026.09.04 | ₩23,171 | ₩23,171 | ₩23,131 | ₩23,157 | -0.06% | 6.8천 |
|---|
| 2026.09.03 | ₩23,157 | ₩23,157 | ₩23,144 | ₩23,144 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩23,117 | ₩23,133 | ₩23,117 | ₩23,131 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩23,077 | ₩23,131 | ₩23,077 | ₩23,092 | +0.06% | 1.3만 |
|---|
| 2026.08.31 | ₩23,144 | ₩23,156 | ₩23,117 | ₩23,128 | -0.07% | 1만 |
|---|
| 2026.08.28 | ₩23,171 | ₩23,177 | ₩23,131 | ₩23,144 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩23,231 | ₩23,231 | ₩23,211 | ₩23,211 | -0.09% | 4.6천 |
|---|
| 2026.08.26 | ₩23,251 | ₩23,251 | ₩23,184 | ₩23,227 | -0.10% | 7.5만 |
|---|
| 2026.08.25 | ₩23,251 | ₩23,265 | ₩23,218 | ₩23,258 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩23,289 | ₩23,289 | ₩23,251 | ₩23,258 | -0.13% | 1.1만 |
|---|
| 2026.08.21 | ₩23,265 | ₩23,278 | ₩23,251 | ₩23,265 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩23,278 | ₩23,305 | ₩23,278 | ₩23,305 | +0.12% | 2.1천 |
|---|
| 2026.08.19 | ₩23,439 | ₩23,446 | ₩23,412 | ₩23,446 | +0.03% | 2.8천 |
|---|
| 2026.08.18 | ₩23,432 | ₩23,432 | ₩23,412 | ₩23,419 | -0.06% | 2.2천 |
|---|
| 2026.08.17 | ₩23,426 | ₩23,439 | ₩23,412 | ₩23,419 | -0.03% | 9.8천 |
|---|
| 2026.08.14 | ₩23,412 | ₩23,412 | ₩23,399 | ₩23,405 | -0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩23,439 | ₩23,466 | ₩23,439 | ₩23,439 | 0.00% | 3.2천 |
|---|
| 2026.08.12 | ₩23,426 | ₩23,439 | ₩23,412 | ₩23,432 | +0.03% | 3.1천 |
|---|
| 2026.08.11 | ₩23,412 | ₩23,439 | ₩23,412 | ₩23,432 | +0.09% | 1.9천 |
|---|
| 2026.08.10 | ₩23,399 | ₩23,412 | ₩23,399 | ₩23,412 | +0.06% | 3.5천 |
|---|
| 2026.08.07 | ₩23,426 | ₩23,426 | ₩23,412 | ₩23,419 | -0.03% | 3천 |
|---|
| 2026.08.06 | ₩23,405 | ₩23,405 | ₩23,385 | ₩23,399 | -0.03% | 2.4천 |
|---|
| 2026.08.05 | ₩23,387 | ₩23,419 | ₩23,345 | ₩23,412 | +0.11% | 2.1만 |
|---|
| 2026.08.04 | ₩23,426 | ₩23,426 | ₩23,399 | ₩23,399 | -0.11% | 3.4천 |
|---|
| 2026.08.03 | ₩23,426 | ₩23,426 | ₩23,399 | ₩23,412 | -0.06% | 2.8천 |
|---|
| 2026.07.31 | ₩23,426 | ₩23,439 | ₩23,412 | ₩23,432 | +0.03% | 3.3천 |
|---|
| 2026.07.30 | ₩23,412 | ₩23,446 | ₩23,405 | ₩23,446 | +0.14% | 7.3천 |
|---|
| 2026.07.29 | ₩23,358 | ₩23,385 | ₩23,320 | ₩23,320 | -0.17% | 2.1만 |
|---|
| 2026.07.28 | ₩23,385 | ₩23,426 | ₩23,385 | ₩23,419 | +0.14% | 2.2천 |
|---|
| 2026.07.27 | ₩23,426 | ₩23,426 | ₩23,379 | ₩23,379 | -0.20% | 5.8천 |
|---|
| 2026.07.24 | ₩23,358 | ₩23,405 | ₩23,318 | ₩23,352 | -0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩23,332 | ₩23,345 | ₩23,318 | ₩23,321 | -0.05% | 1.6만 |
|---|
| 2026.07.22 | ₩23,412 | ₩23,419 | ₩23,412 | ₩23,419 | +0.03% | 1천 |
|---|
| 2026.07.21 | ₩23,426 | ₩23,439 | ₩23,399 | ₩23,432 | +0.03% | 6.6천 |
|---|
| 2026.07.20 | ₩23,452 | ₩23,459 | ₩23,412 | ₩23,413 | -0.17% | 1.5만 |
|---|
| 2026.07.17 | ₩23,493 | ₩23,506 | ₩23,439 | ₩23,452 | -0.17% | 3.6만 |
|---|
| 2026.07.16 | ₩23,452 | ₩23,452 | ₩23,399 | ₩23,426 | -0.11% | 6.2천 |
|---|
| 2026.07.15 | ₩23,607 | ₩23,607 | ₩23,586 | ₩23,607 | 0.00% | 8.7천 |
|---|
| 2026.07.14 | ₩23,593 | ₩23,593 | ₩23,573 | ₩23,586 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩23,573 | ₩23,573 | ₩23,533 | ₩23,546 | -0.11% | 2.3천 |
|---|
| 2026.07.10 | ₩23,607 | ₩23,607 | ₩23,560 | ₩23,573 | -0.14% | 8.7천 |
|---|
| 2026.07.09 | ₩23,560 | ₩23,613 | ₩23,560 | ₩23,562 | +0.01% | 3.3만 |
|---|
| 2026.07.08 | ₩23,561 | ₩23,586 | ₩23,426 | ₩23,554 | -0.03% | 7만 |
|---|
| 2026.07.07 | ₩23,600 | ₩23,627 | ₩23,573 | ₩23,600 | 0.00% | 7.4천 |
|---|
| 2026.07.06 | ₩23,620 | ₩23,640 | ₩23,586 | ₩23,627 | +0.03% | 2.5만 |
|---|
| 2026.07.02 | ₩23,667 | ₩23,667 | ₩23,600 | ₩23,627 | -0.17% | 1만 |
|---|
| 2026.07.01 | ₩23,613 | ₩23,680 | ₩23,560 | ₩23,600 | -0.06% | 6.4만 |
|---|
| 2026.06.30 | ₩23,627 | ₩23,627 | ₩23,600 | ₩23,603 | -0.10% | 9.4천 |
|---|
| 2026.06.29 | ₩23,573 | ₩23,607 | ₩23,573 | ₩23,580 | +0.03% | 4.4천 |
|---|
| 2026.06.26 | ₩23,539 | ₩23,566 | ₩23,519 | ₩23,553 | +0.06% | 1.9만 |
|---|
| 2026.06.25 | ₩23,519 | ₩23,553 | ₩23,506 | ₩23,513 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩23,560 | ₩23,560 | ₩23,479 | ₩23,499 | -0.26% | 5천 |
|---|
| 2026.06.23 | ₩23,479 | ₩23,486 | ₩23,452 | ₩23,466 | -0.06% | 9.3천 |
|---|
| 2026.06.22 | ₩23,480 | ₩23,506 | ₩23,412 | ₩23,412 | -0.29% | 1.6만 |
|---|
| 2026.06.18 | ₩23,506 | ₩23,513 | ₩23,439 | ₩23,493 | -0.06% | 8.5천 |
|---|
| 2026.06.17 | ₩23,667 | ₩23,674 | ₩23,600 | ₩23,600 | -0.28% | 8.5천 |
|---|
| 2026.06.16 | ₩23,660 | ₩23,694 | ₩23,653 | ₩23,680 | +0.09% | 4.1천 |
|---|
| 2026.06.15 | ₩23,667 | ₩23,678 | ₩23,627 | ₩23,633 | -0.14% | 9.6천 |
|---|
| 2026.06.12 | ₩23,613 | ₩23,631 | ₩23,586 | ₩23,627 | +0.06% | 1만 |
|---|
| 2026.06.11 | ₩23,573 | ₩23,633 | ₩23,573 | ₩23,616 | +0.18% | 4.5천 |
|---|
| 2026.06.10 | ₩23,694 | ₩23,694 | ₩23,561 | ₩23,573 | -0.51% | 5.9천 |
|---|
| 2026.06.09 | ₩23,586 | ₩23,593 | ₩23,560 | ₩23,586 | 0.00% | 2.4천 |
|---|
| 2026.06.08 | ₩23,580 | ₩23,586 | ₩23,533 | ₩23,573 | -0.03% | 1.2만 |
|---|
| 2026.06.05 | ₩23,560 | ₩23,586 | ₩23,546 | ₩23,560 | 0.00% | 4.2천 |
|---|
| 2026.06.04 | ₩23,613 | ₩23,613 | ₩23,586 | ₩23,593 | -0.09% | 1.7만 |
|---|
| 2026.06.03 | ₩23,586 | ₩23,586 | ₩23,573 | ₩23,586 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩23,613 | ₩23,627 | ₩23,613 | ₩23,620 | +0.03% | 500 |
|---|
| 2026.06.01 | ₩23,573 | ₩23,613 | ₩23,553 | ₩23,607 | +0.14% | 7.4천 |
|---|
| 2026.05.29 | ₩23,627 | ₩23,653 | ₩23,627 | ₩23,647 | +0.09% | 8천 |
|---|
| 2026.05.28 | ₩23,560 | ₩23,627 | ₩23,560 | ₩23,615 | +0.23% | 5천 |
|---|
| 2026.05.27 | ₩23,600 | ₩23,640 | ₩23,585 | ₩23,585 | -0.06% | 1.4만 |
|---|
| 2026.05.26 | ₩23,560 | ₩23,586 | ₩23,533 | ₩23,580 | +0.09% | 7.7천 |
|---|
| 2026.05.22 | ₩23,533 | ₩23,533 | ₩23,358 | ₩23,486 | -0.20% | 2.2만 |
|---|
| 2026.05.21 | ₩23,479 | ₩23,493 | ₩23,399 | ₩23,479 | 0.00% | 6.5천 |
|---|
| 2026.05.20 | ₩23,506 | ₩23,620 | ₩23,493 | ₩23,620 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩23,466 | ₩23,466 | ₩23,412 | ₩23,459 | -0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩23,546 | ₩23,573 | ₩23,493 | ₩23,546 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩23,586 | ₩23,600 | ₩23,560 | ₩23,562 | -0.10% | 3.1천 |
|---|
| 2026.05.14 | ₩23,721 | ₩23,734 | ₩23,686 | ₩23,686 | -0.15% | 5.1천 |
|---|
| 2026.05.13 | ₩23,667 | ₩23,707 | ₩23,667 | ₩23,707 | +0.17% | 7.4천 |
|---|
| 2026.05.12 | ₩23,653 | ₩23,694 | ₩23,653 | ₩23,694 | +0.17% | 3.7천 |
|---|
| 2026.05.11 | ₩23,788 | ₩23,794 | ₩23,747 | ₩23,747 | -0.17% | 9.2천 |
|---|
| 2026.05.08 | ₩23,774 | ₩23,794 | ₩23,774 | ₩23,793 | +0.08% | 5.5천 |
|---|
| 2026.05.07 | ₩23,834 | ₩23,841 | ₩23,707 | ₩23,721 | -0.48% | 1.1만 |
|---|
| 2026.05.06 | ₩23,801 | ₩23,821 | ₩23,774 | ₩23,821 | +0.08% | 6.6천 |
|---|
| 2026.05.05 | ₩23,714 | ₩23,714 | ₩23,653 | ₩23,667 | -0.20% | 3.1만 |
|---|
| 2026.05.04 | ₩23,680 | ₩23,680 | ₩23,620 | ₩23,627 | -0.23% | 800 |
|---|
| 2026.05.01 | ₩23,747 | ₩23,814 | ₩23,694 | ₩23,734 | -0.06% | 1.5만 |
|---|
| 2026.04.30 | ₩23,627 | ₩23,707 | ₩23,600 | ₩23,700 | +0.31% | 9.9천 |
|---|
| 2026.04.29 | ₩23,640 | ₩23,653 | ₩23,600 | ₩23,600 | -0.17% | 2천 |
|---|
| 2026.04.28 | ₩23,667 | ₩23,694 | ₩23,647 | ₩23,674 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩23,747 | ₩23,761 | ₩23,653 | ₩23,721 | -0.11% | 8만 |
|---|
| 2026.04.24 | ₩23,761 | ₩23,767 | ₩23,734 | ₩23,747 | -0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩23,747 | ₩23,754 | ₩23,640 | ₩23,667 | -0.34% | 6.1천 |
|---|
| 2026.04.22 | ₩23,747 | ₩23,747 | ₩23,680 | ₩23,680 | -0.28% | 9.5천 |
|---|
| 2026.04.21 | ₩23,707 | ₩23,741 | ₩23,653 | ₩23,674 | -0.14% | 1.3만 |
|---|
| 2026.04.20 | ₩23,747 | ₩23,761 | ₩23,734 | ₩23,745 | -0.01% | 7.7천 |
|---|
| 2026.04.17 | ₩23,721 | ₩23,801 | ₩23,707 | ₩23,754 | +0.14% | 2.3만 |
|---|
| 2026.04.16 | ₩23,627 | ₩23,653 | ₩23,627 | ₩23,651 | +0.10% | 2.6만 |
|---|
| 2026.04.15 | ₩23,881 | ₩23,881 | ₩23,788 | ₩23,814 | -0.28% | 5.3천 |
|---|
| 2026.04.14 | ₩23,707 | ₩23,788 | ₩23,707 | ₩23,782 | +0.32% | 4.1천 |
|---|
| 2026.04.13 | ₩23,627 | ₩23,674 | ₩23,613 | ₩23,674 | +0.20% | 1.6천 |
|---|
| 2026.04.10 | ₩23,653 | ₩23,653 | ₩23,580 | ₩23,580 | -0.31% | 2.5천 |
|---|
| 2026.04.09 | ₩23,573 | ₩23,623 | ₩23,546 | ₩23,623 | +0.21% | 9.6천 |
|---|
| 2026.04.08 | ₩23,627 | ₩23,627 | ₩23,533 | ₩23,592 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩23,352 | ₩23,432 | ₩23,352 | ₩23,432 | +0.34% | 1.2만 |
|---|
| 2026.04.06 | ₩23,426 | ₩23,432 | ₩23,345 | ₩23,432 | +0.03% | 1만 |
|---|
| 2026.04.02 | ₩23,399 | ₩23,426 | ₩23,352 | ₩23,426 | +0.11% | 1.5만 |
|---|
| 2026.04.01 | ₩23,412 | ₩23,452 | ₩23,412 | ₩23,419 | +0.03% | 4.1만 |
|---|
| 2026.03.31 | ₩23,265 | ₩23,397 | ₩23,265 | ₩23,397 | +0.57% | 1.1만 |
|---|
| 2026.03.30 | ₩23,251 | ₩23,305 | ₩23,211 | ₩23,245 | -0.03% | 1.1만 |
|---|
| 2026.03.27 | ₩23,224 | ₩23,265 | ₩23,198 | ₩23,231 | +0.03% | 5.1만 |
|---|
| 2026.03.26 | ₩23,198 | ₩23,479 | ₩23,198 | ₩23,316 | +0.51% | 6.4만 |
|---|
| 2026.03.25 | ₩23,251 | ₩23,251 | ₩23,184 | ₩23,238 | -0.06% | 5.9천 |
|---|
| 2026.03.24 | ₩23,332 | ₩23,332 | ₩23,278 | ₩23,325 | -0.03% | 2.3만 |
|---|
| 2026.03.23 | ₩23,358 | ₩23,399 | ₩23,352 | ₩23,399 | +0.17% | 7천 |
|---|
| 2026.03.20 | ₩23,318 | ₩23,358 | ₩23,291 | ₩23,312 | -0.03% | 9.7천 |
|---|
| 2026.03.19 | ₩23,291 | ₩23,399 | ₩23,224 | ₩23,393 | +0.44% | 3.7만 |
|---|
| 2026.03.18 | ₩23,546 | ₩23,573 | ₩23,493 | ₩23,531 | -0.06% | 2.4천 |
|---|
| 2026.03.17 | ₩23,526 | ₩23,580 | ₩23,519 | ₩23,580 | +0.23% | 3.7천 |
|---|
| 2026.03.16 | ₩23,539 | ₩23,539 | ₩23,466 | ₩23,519 | -0.09% | 6.8천 |
|---|
| 2026.03.13 | ₩23,560 | ₩23,560 | ₩23,479 | ₩23,491 | -0.29% | 2만 |
|---|
| 2026.03.12 | ₩23,613 | ₩23,613 | ₩23,531 | ₩23,531 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩23,680 | ₩23,680 | ₩23,627 | ₩23,645 | -0.15% | 3.3천 |
|---|
| 2026.03.10 | ₩23,761 | ₩23,761 | ₩23,680 | ₩23,680 | -0.34% | 1.6천 |
|---|
| 2026.03.09 | ₩23,519 | ₩23,694 | ₩23,452 | ₩23,667 | +0.63% | 1.9만 |
|---|
| 2026.03.06 | ₩23,613 | ₩23,694 | ₩23,613 | ₩23,620 | +0.03% | 4.4천 |
|---|
| 2026.03.05 | ₩23,788 | ₩23,828 | ₩23,747 | ₩23,754 | -0.14% | 5.9만 |
|---|
| 2026.03.04 | ₩23,788 | ₩23,888 | ₩23,788 | ₩23,883 | +0.40% | 5.5천 |
|---|
| 2026.03.03 | ₩23,640 | ₩23,801 | ₩23,620 | ₩23,781 | +0.60% | 7.1천 |
|---|
| 2026.03.02 | ₩23,707 | ₩23,855 | ₩23,707 | ₩23,808 | +0.42% | 8.8천 |
|---|
| 2026.02.27 | ₩23,814 | ₩23,841 | ₩23,801 | ₩23,834 | +0.08% | 9.2천 |
|---|
| 2026.02.26 | ₩23,922 | ₩23,922 | ₩23,895 | ₩23,906 | -0.07% | 3.5천 |
|---|
| 2026.02.25 | ₩23,868 | ₩23,935 | ₩23,861 | ₩23,928 | +0.25% | 1.5만 |
|---|
| 2026.02.24 | ₩23,801 | ₩23,841 | ₩23,801 | ₩23,821 | +0.08% | 2.5만 |
|---|
| 2026.02.23 | ₩23,948 | ₩23,962 | ₩23,828 | ₩23,828 | -0.50% | 1.9만 |
|---|
| 2026.02.20 | ₩23,891 | ₩23,955 | ₩23,891 | ₩23,928 | +0.16% | 1.8만 |
|---|
| 2026.02.19 | ₩23,888 | ₩23,908 | ₩23,855 | ₩23,908 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩24,042 | ₩24,083 | ₩24,029 | ₩24,076 | +0.14% | 5.6만 |
|---|
| 2026.02.17 | ₩23,935 | ₩24,006 | ₩23,935 | ₩23,995 | +0.25% | 2.9천 |
|---|
| 2026.02.13 | ₩23,975 | ₩24,022 | ₩23,975 | ₩24,006 | +0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩23,969 | ₩24,002 | ₩23,962 | ₩23,962 | -0.03% | 3천 |
|---|
| 2026.02.11 | ₩24,096 | ₩24,096 | ₩24,042 | ₩24,062 | -0.14% | 9.7천 |
|---|
| 2026.02.10 | ₩24,129 | ₩24,190 | ₩24,123 | ₩24,123 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩24,042 | ₩24,123 | ₩24,042 | ₩24,116 | +0.31% | 3.1만 |
|---|
| 2026.02.06 | ₩23,962 | ₩24,049 | ₩23,962 | ₩24,049 | +0.36% | 2.2만 |
|---|
| 2026.02.05 | ₩23,950 | ₩23,952 | ₩23,895 | ₩23,902 | -0.20% | 1.3만 |
|---|
| 2026.02.04 | ₩24,002 | ₩24,016 | ₩23,955 | ₩23,982 | -0.08% | 1.2만 |
|---|
| 2026.02.03 | ₩24,042 | ₩24,069 | ₩23,935 | ₩23,982 | -0.25% | 6천 |
|---|
| 2026.02.02 | ₩23,948 | ₩24,089 | ₩23,948 | ₩24,089 | +0.59% | 1.1만 |
|---|
| 2026.01.30 | ₩24,056 | ₩24,056 | ₩23,975 | ₩24,002 | -0.22% | 3.4만 |
|---|
| 2026.01.29 | ₩23,975 | ₩24,002 | ₩23,955 | ₩24,002 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩24,069 | ₩24,077 | ₩24,016 | ₩24,050 | -0.08% | 1.3만 |
|---|
| 2026.01.27 | ₩24,029 | ₩24,036 | ₩24,002 | ₩24,036 | +0.03% | 4.1천 |
|---|
| 2026.01.26 | ₩23,975 | ₩23,982 | ₩23,962 | ₩23,982 | +0.03% | 2.5천 |
|---|
| 2026.01.23 | ₩23,908 | ₩23,928 | ₩23,881 | ₩23,906 | -0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩24,069 | ₩24,069 | ₩24,036 | ₩24,036 | -0.14% | 4.3천 |
|---|
| 2026.01.21 | ₩23,855 | ₩23,936 | ₩23,855 | ₩23,936 | +0.34% | 39.5만 |
|---|
| 2026.01.20 | ₩23,935 | ₩23,935 | ₩23,814 | ₩23,814 | -0.50% | 9.8천 |
|---|
| 2026.01.16 | ₩24,029 | ₩24,076 | ₩23,989 | ₩24,042 | +0.06% | 2.1만 |
|---|
| 2026.01.15 | ₩24,069 | ₩24,123 | ₩24,069 | ₩24,089 | +0.08% | 1.8천 |
|---|
| 2026.01.14 | ₩24,176 | ₩24,190 | ₩24,163 | ₩24,183 | +0.03% | 7.5천 |
|---|
| 2026.01.13 | ₩24,230 | ₩24,230 | ₩24,150 | ₩24,183 | -0.19% | 9.1천 |
|---|
| 2026.01.12 | ₩24,175 | ₩24,197 | ₩24,163 | ₩24,197 | +0.09% | 9.3천 |
|---|
| 2026.01.09 | ₩24,176 | ₩24,183 | ₩24,163 | ₩24,170 | -0.03% | 8.3천 |
|---|
| 2026.01.08 | ₩24,168 | ₩24,203 | ₩24,168 | ₩24,190 | +0.09% | 1.7만 |
|---|
| 2026.01.07 | ₩24,203 | ₩24,203 | ₩24,176 | ₩24,178 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩24,170 | ₩24,176 | ₩24,150 | ₩24,176 | +0.03% | 2.7만 |
|---|
| 2026.01.05 | ₩24,190 | ₩24,190 | ₩24,083 | ₩24,123 | -0.28% | 1.1만 |
|---|
| 2026.01.02 | ₩24,121 | ₩24,121 | ₩24,069 | ₩24,109 | -0.05% | 1.8만 |
|---|
| 2025.12.31 | ₩24,123 | ₩24,123 | ₩24,089 | ₩24,095 | -0.12% | 4.9천 |
|---|
| 2025.12.30 | ₩24,190 | ₩24,190 | ₩24,109 | ₩24,143 | -0.19% | 7.8만 |
|---|
| 2025.12.29 | ₩24,128 | ₩24,163 | ₩24,128 | ₩24,156 | +0.12% | 1만 |
|---|
| 2025.12.26 | ₩24,109 | ₩24,123 | ₩24,096 | ₩24,123 | +0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩24,123 | ₩24,136 | ₩24,109 | ₩24,123 | 0.00% | 8.2천 |
|---|
| 2025.12.23 | ₩23,989 | ₩24,046 | ₩23,801 | ₩23,981 | -0.03% | 1.2만 |
|---|
| 2025.12.22 | ₩24,136 | ₩24,136 | ₩24,109 | ₩24,129 | -0.03% | 2.3만 |
|---|
| 2025.12.19 | ₩24,042 | ₩24,083 | ₩24,002 | ₩24,049 | +0.03% | 3만 |
|---|
| 2025.12.18 | ₩24,089 | ₩24,134 | ₩24,056 | ₩24,109 | +0.08% | 7.2천 |
|---|
| 2025.12.17 | ₩24,223 | ₩24,223 | ₩24,176 | ₩24,183 | -0.17% | 9.2천 |
|---|
| 2025.12.16 | ₩24,231 | ₩24,243 | ₩24,211 | ₩24,223 | -0.03% | 6.6천 |
|---|
| 2025.12.15 | ₩24,289 | ₩24,289 | ₩24,257 | ₩24,264 | -0.10% | 4.3천 |
|---|
| 2025.12.12 | ₩24,304 | ₩24,304 | ₩24,253 | ₩24,270 | -0.14% | 5.7천 |
|---|
| 2025.12.11 | ₩24,270 | ₩24,277 | ₩24,203 | ₩24,249 | -0.09% | 2만 |
|---|
| 2025.12.10 | ₩24,217 | ₩24,270 | ₩24,203 | ₩24,264 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩24,230 | ₩24,230 | ₩24,197 | ₩24,197 | -0.14% | 5.7천 |
|---|
| 2025.12.08 | ₩24,217 | ₩24,230 | ₩24,176 | ₩24,183 | -0.14% | 4.1천 |
|---|
| 2025.12.05 | ₩24,270 | ₩24,284 | ₩24,230 | ₩24,250 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩24,257 | ₩24,257 | ₩24,223 | ₩24,237 | -0.08% | 2.1만 |
|---|
| 2025.12.03 | ₩24,203 | ₩24,270 | ₩24,203 | ₩24,264 | +0.25% | 2.1만 |
|---|
| 2025.12.02 | ₩24,203 | ₩24,203 | ₩24,150 | ₩24,197 | -0.03% | 1.3만 |
|---|
| 2025.12.01 | ₩24,150 | ₩24,203 | ₩24,150 | ₩24,183 | +0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩24,203 | ₩24,203 | ₩24,190 | ₩24,202 | -0.01% | 4.8천 |
|---|
| 2025.11.26 | ₩24,150 | ₩24,207 | ₩24,150 | ₩24,190 | +0.17% | 6.3천 |
|---|
| 2025.11.25 | ₩24,096 | ₩24,156 | ₩24,069 | ₩24,152 | +0.23% | 5.8천 |
|---|
| 2025.11.24 | ₩24,016 | ₩24,136 | ₩24,016 | ₩24,087 | +0.30% | 6천 |
|---|
| 2025.11.21 | ₩23,957 | ₩24,029 | ₩23,814 | ₩24,005 | +0.20% | 1.8만 |
|---|
| 2025.11.20 | ₩24,243 | ₩24,243 | ₩24,083 | ₩24,083 | -0.66% | 1.8만 |
|---|
| 2025.11.19 | ₩24,096 | ₩24,150 | ₩24,069 | ₩24,109 | +0.06% | 1.8만 |
|---|
| 2025.11.18 | ₩24,061 | ₩24,104 | ₩24,049 | ₩24,075 | +0.06% | 1.3만 |
|---|
| 2025.11.17 | ₩24,176 | ₩24,190 | ₩24,056 | ₩24,089 | -0.36% | 1.3만 |
|---|
| 2025.11.14 | ₩24,150 | ₩24,378 | ₩24,150 | ₩24,203 | +0.22% | 2.5만 |
|---|
| 2025.11.13 | ₩24,297 | ₩24,324 | ₩24,190 | ₩24,197 | -0.41% | 5.5만 |
|---|
| 2025.11.12 | ₩24,364 | ₩24,538 | ₩24,337 | ₩24,344 | -0.08% | 4.3만 |
|---|
| 2025.11.11 | ₩24,270 | ₩24,351 | ₩24,270 | ₩24,348 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩24,257 | ₩24,270 | ₩24,225 | ₩24,265 | +0.03% | 2.1만 |
|---|
| 2025.11.07 | ₩24,150 | ₩24,167 | ₩24,136 | ₩24,139 | -0.04% | 1.6만 |
|---|
| 2025.11.06 | ₩24,184 | ₩24,184 | ₩24,069 | ₩24,159 | -0.11% | 3.3만 |
|---|
| 2025.11.05 | ₩24,183 | ₩24,207 | ₩24,183 | ₩24,193 | +0.04% | 5.8천 |
|---|
| 2025.11.04 | ₩24,123 | ₩24,176 | ₩24,123 | ₩24,163 | +0.17% | 1만 |
|---|
| 2025.11.03 | ₩24,190 | ₩24,203 | ₩24,115 | ₩24,190 | 0.00% | 1.9만 |
|---|
| 2025.10.31 | ₩24,203 | ₩24,234 | ₩24,136 | ₩24,184 | -0.08% | 1.6만 |
|---|
| 2025.10.30 | ₩24,238 | ₩24,243 | ₩24,203 | ₩24,207 | -0.13% | 2.7천 |
|---|
| 2025.10.29 | ₩24,270 | ₩24,270 | ₩24,176 | ₩24,197 | -0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩24,264 | ₩24,284 | ₩24,257 | ₩24,270 | +0.03% | 8.5천 |
|---|
| 2025.10.27 | ₩24,284 | ₩24,284 | ₩24,243 | ₩24,284 | 0.00% | 3.9만 |
|---|
| 2025.10.24 | ₩24,246 | ₩24,284 | ₩24,190 | ₩24,243 | -0.01% | 9.6천 |
|---|
| 2025.10.23 | ₩24,194 | ₩24,217 | ₩24,194 | ₩24,217 | +0.09% | 4.5천 |
|---|
| 2025.10.22 | ₩24,230 | ₩24,230 | ₩24,176 | ₩24,191 | -0.16% | 5.7천 |
|---|
| 2025.10.21 | ₩24,217 | ₩24,230 | ₩24,136 | ₩24,136 | -0.33% | 1.4만 |
|---|
| 2025.10.20 | ₩24,163 | ₩24,197 | ₩24,083 | ₩24,190 | +0.11% | 2.4만 |
|---|
| 2025.10.17 | ₩24,150 | ₩24,156 | ₩24,124 | ₩24,150 | 0.00% | 1.5만 |
|---|
| 2025.10.16 | ₩24,190 | ₩24,190 | ₩24,109 | ₩24,123 | -0.28% | 1.5만 |
|---|
| 2025.10.15 | ₩24,398 | ₩24,398 | ₩24,311 | ₩24,337 | -0.25% | 6.5천 |
|---|
| 2025.10.14 | ₩24,311 | ₩24,391 | ₩24,297 | ₩24,311 | 0.00% | 6.2천 |
|---|
| 2025.10.13 | ₩24,324 | ₩24,351 | ₩24,270 | ₩24,336 | +0.05% | 2.3만 |
|---|
| 2025.10.10 | ₩24,290 | ₩24,298 | ₩24,270 | ₩24,297 | +0.03% | 1.1만 |
|---|